Betex India Limited (BOM:512477)
India
· Delayed Price · Currency is INR 408.00
+8.25 (2.06%)
At close: Apr 28, 2026
Betex India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 412.50 | 425.00 | 410.00 | 419.00 | 419.00 | 2.70% | 187 |
| Apr 28, 2026 | 415.00 | 415.00 | 380.05 | 408.00 | 408.00 | 2.06% | 47 |
| Apr 27, 2026 | 400.00 | 400.00 | 397.85 | 399.75 | 399.75 | 4.03% | 60 |
| Apr 24, 2026 | 403.00 | 403.00 | 376.25 | 384.25 | 384.25 | -1.22% | 246 |
| Apr 23, 2026 | 384.80 | 395.00 | 384.80 | 389.00 | 389.00 | 2.60% | 204 |
| Apr 22, 2026 | 377.00 | 395.00 | 370.00 | 379.15 | 379.15 | 0.57% | 25 |
| Apr 21, 2026 | 359.00 | 377.00 | 359.00 | 377.00 | 377.00 | 4.84% | 581 |
| Apr 20, 2026 | 390.00 | 390.00 | 355.35 | 359.60 | 359.60 | -3.82% | 842 |
| Apr 17, 2026 | 372.90 | 383.30 | 367.00 | 373.90 | 373.90 | 2.40% | 35 |
| Apr 16, 2026 | 376.00 | 376.00 | 365.00 | 365.15 | 365.15 | 1.71% | 308 |
| Apr 15, 2026 | 387.00 | 387.30 | 351.45 | 359.00 | 359.00 | -2.68% | 572 |
| Apr 13, 2026 | 372.00 | 372.00 | 338.00 | 368.90 | 368.90 | 3.92% | 8 |
| Apr 10, 2026 | 368.10 | 368.10 | 337.05 | 355.00 | 355.00 | 1.25% | 28 |
| Apr 9, 2026 | 380.00 | 380.00 | 348.10 | 350.60 | 350.60 | -3.68% | 792 |
| Apr 8, 2026 | 383.00 | 383.00 | 360.00 | 364.00 | 364.00 | -1.29% | 266 |
| Apr 7, 2026 | 375.00 | 375.00 | 368.15 | 368.75 | 368.75 | -2.45% | 485 |
| Apr 6, 2026 | 385.00 | 385.00 | 348.70 | 378.00 | 378.00 | 3.00% | 45 |
| Apr 2, 2026 | 359.70 | 367.00 | 359.70 | 367.00 | 367.00 | - | 6 |
| Apr 1, 2026 | 365.00 | 367.00 | 365.00 | 367.00 | 367.00 | -0.81% | 4 |
| Mar 25, 2026 | 372.00 | 372.00 | 369.95 | 370.00 | 370.00 | 1.66% | 14 |
| Mar 24, 2026 | 365.55 | 365.55 | 363.95 | 363.95 | 363.95 | 1.68% | 5 |
| Mar 23, 2026 | 360.55 | 360.55 | 329.00 | 357.95 | 357.95 | 3.75% | 20 |
| Mar 20, 2026 | 313.00 | 345.90 | 313.00 | 345.00 | 345.00 | 4.72% | 466 |
| Mar 19, 2026 | 364.00 | 364.00 | 329.45 | 329.45 | 329.45 | -4.99% | 471 |
| Mar 18, 2026 | 380.00 | 380.00 | 346.75 | 346.75 | 346.75 | -5.00% | 930 |
| Mar 17, 2026 | 358.15 | 365.00 | 358.15 | 365.00 | 365.00 | -3.18% | 212 |
| Mar 16, 2026 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | -0.79% | 100 |
| Mar 13, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 100 |
| Mar 12, 2026 | 388.00 | 388.00 | 380.00 | 380.00 | 380.00 | 2.70% | 6 |
| Mar 11, 2026 | 370.00 | 370.00 | 356.00 | 370.00 | 370.00 | - | 12 |
| Mar 9, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 3.50% | 1 |
| Mar 6, 2026 | 365.00 | 380.00 | 355.00 | 357.50 | 357.50 | -2.05% | 65 |
| Mar 5, 2026 | 390.00 | 390.00 | 365.00 | 365.00 | 365.00 | -3.18% | 32 |
| Mar 4, 2026 | 358.25 | 377.00 | 358.15 | 377.00 | 377.00 | - | 19 |
| Mar 2, 2026 | 377.00 | 378.00 | 373.25 | 377.00 | 377.00 | -0.04% | 164 |
| Feb 27, 2026 | 387.00 | 387.00 | 370.00 | 377.15 | 377.15 | 0.31% | 103 |
| Feb 26, 2026 | 385.00 | 385.00 | 370.00 | 376.00 | 376.00 | -3.34% | 357 |
| Feb 25, 2026 | 395.00 | 397.65 | 389.00 | 389.00 | 389.00 | 2.71% | 89 |
| Feb 24, 2026 | 398.00 | 398.00 | 378.30 | 378.75 | 378.75 | -4.84% | 283 |
| Feb 23, 2026 | 414.85 | 414.85 | 397.00 | 398.00 | 398.00 | -3.99% | 944 |
| Feb 20, 2026 | 391.00 | 438.00 | 378.00 | 414.55 | 414.55 | -1.29% | 1,705 |
| Feb 19, 2026 | 439.95 | 443.15 | 410.00 | 419.95 | 419.95 | 4.23% | 3,070 |
| Feb 18, 2026 | 402.90 | 402.90 | 399.25 | 402.90 | 402.90 | 9.99% | 1,895 |
| Feb 17, 2026 | 366.20 | 366.30 | 351.00 | 366.30 | 366.30 | 10.00% | 2,222 |
| Feb 16, 2026 | 333.00 | 333.00 | 310.00 | 333.00 | 333.00 | 9.99% | 2,626 |
| Feb 13, 2026 | 311.20 | 329.75 | 302.75 | 302.75 | 302.75 | -9.99% | 364 |
| Feb 12, 2026 | 336.35 | 336.35 | 336.00 | 336.35 | 336.35 | -0.49% | 16 |
| Feb 11, 2026 | 292.70 | 339.75 | 292.70 | 338.00 | 338.00 | 6.84% | 195 |
| Feb 10, 2026 | 343.40 | 343.40 | 308.00 | 316.35 | 316.35 | -6.68% | 50 |
| Feb 9, 2026 | 349.00 | 349.00 | 304.05 | 339.00 | 339.00 | 1.50% | 301 |
| Feb 6, 2026 | 328.00 | 344.95 | 291.00 | 334.00 | 334.00 | 5.83% | 378 |
| Feb 5, 2026 | 312.00 | 339.95 | 310.00 | 315.60 | 315.60 | 0.96% | 288 |
| Feb 4, 2026 | 319.95 | 319.95 | 312.60 | 312.60 | 312.60 | 2.58% | 27 |
| Feb 3, 2026 | 304.75 | 304.75 | 294.00 | 304.75 | 304.75 | 5.00% | 1,154 |
| Feb 1, 2026 | 291.00 | 291.00 | 277.00 | 290.25 | 290.25 | -0.26% | 70 |
| Jan 30, 2026 | 292.90 | 292.90 | 291.00 | 291.00 | 291.00 | 1.59% | 22 |
| Jan 29, 2026 | 287.95 | 287.95 | 280.00 | 286.45 | 286.45 | 2.82% | 464 |
| Jan 28, 2026 | 282.95 | 282.95 | 272.00 | 278.60 | 278.60 | 2.26% | 387 |
| Jan 27, 2026 | 286.65 | 286.65 | 272.35 | 272.45 | 272.45 | -4.95% | 193 |
| Jan 23, 2026 | 293.00 | 293.00 | 283.15 | 286.65 | 286.65 | 1.31% | 91 |
| Jan 22, 2026 | 278.00 | 283.00 | 278.00 | 282.95 | 282.95 | 4.97% | 461 |
| Jan 21, 2026 | 269.85 | 273.25 | 253.15 | 269.55 | 269.55 | 3.57% | 923 |
| Jan 20, 2026 | 243.95 | 263.55 | 238.45 | 260.25 | 260.25 | 3.69% | 1,618 |
| Jan 19, 2026 | 242.70 | 252.00 | 242.70 | 251.00 | 251.00 | 3.42% | 217 |
| Jan 16, 2026 | 232.00 | 242.90 | 230.40 | 242.70 | 242.70 | 0.08% | 371 |
| Jan 14, 2026 | 242.45 | 242.90 | 242.45 | 242.50 | 242.50 | -0.16% | 129 |
| Jan 13, 2026 | 242.90 | 242.90 | 242.00 | 242.90 | 242.90 | - | 25 |
| Jan 12, 2026 | 234.55 | 242.90 | 230.80 | 242.90 | 242.90 | - | 219 |
| Jan 9, 2026 | 248.90 | 248.90 | 236.50 | 242.90 | 242.90 | -2.41% | 675 |
| Jan 8, 2026 | 240.00 | 248.90 | 237.50 | 248.90 | 248.90 | 5.00% | 395 |
| Jan 7, 2026 | 236.50 | 237.10 | 230.00 | 237.05 | 237.05 | 4.96% | 766 |
| Jan 6, 2026 | 240.00 | 243.80 | 220.05 | 225.85 | 225.85 | -3.69% | 2,005 |
| Jan 5, 2026 | 240.00 | 240.00 | 231.00 | 234.50 | 234.50 | -2.07% | 530 |
| Jan 2, 2026 | 246.05 | 246.05 | 230.00 | 239.45 | 239.45 | -2.68% | 4,318 |
| Jan 1, 2026 | 259.00 | 259.00 | 246.00 | 246.05 | 246.05 | -2.23% | 328 |
| Dec 31, 2025 | 280.95 | 280.95 | 250.00 | 251.65 | 251.65 | -3.99% | 746 |
| Dec 30, 2025 | 284.95 | 284.95 | 251.00 | 262.10 | 262.10 | 0.44% | 480 |
| Dec 29, 2025 | 261.25 | 261.25 | 255.00 | 260.95 | 260.95 | -0.67% | 1,393 |
| Dec 26, 2025 | 262.50 | 274.75 | 258.60 | 262.70 | 262.70 | 1.06% | 2,270 |
| Dec 24, 2025 | 288.00 | 308.00 | 259.55 | 259.95 | 259.95 | -9.85% | 6,302 |
| Dec 23, 2025 | 280.00 | 299.00 | 260.00 | 288.35 | 288.35 | 5.39% | 675 |
| Dec 22, 2025 | 293.95 | 293.95 | 266.25 | 273.60 | 273.60 | -6.00% | 1,135 |
| Dec 19, 2025 | 283.30 | 296.00 | 271.00 | 291.05 | 291.05 | 2.74% | 465 |
| Dec 18, 2025 | 275.00 | 292.75 | 272.95 | 283.30 | 283.30 | -6.58% | 2,994 |
| Dec 17, 2025 | 315.05 | 315.05 | 303.25 | 303.25 | 303.25 | -9.99% | 2,902 |
| Dec 16, 2025 | 327.95 | 336.90 | 307.00 | 336.90 | 336.90 | 2.73% | 37 |
| Dec 15, 2025 | 310.00 | 327.95 | 295.35 | 327.95 | 327.95 | 4.28% | 49 |
| Dec 12, 2025 | 314.95 | 315.00 | 310.00 | 314.50 | 314.50 | -0.16% | 76 |
| Dec 11, 2025 | 316.00 | 316.00 | 309.25 | 315.00 | 315.00 | -1.24% | 162 |
| Dec 10, 2025 | 339.45 | 339.45 | 318.95 | 318.95 | 318.95 | 1.00% | 34 |
| Dec 9, 2025 | 316.30 | 318.00 | 296.00 | 315.80 | 315.80 | 0.85% | 329 |
| Dec 8, 2025 | 342.75 | 342.75 | 309.00 | 313.15 | 313.15 | -8.64% | 783 |
| Dec 5, 2025 | 350.00 | 350.00 | 342.00 | 342.75 | 342.75 | -2.07% | 12 |
| Dec 4, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -3.30% | 1 |
| Dec 2, 2025 | 363.95 | 363.95 | 352.00 | 361.95 | 361.95 | -0.82% | 238 |
| Dec 1, 2025 | 350.00 | 374.00 | 350.00 | 364.95 | 364.95 | 4.29% | 143 |
| Nov 27, 2025 | 350.45 | 350.45 | 349.95 | 349.95 | 349.95 | 0.50% | 86 |
| Nov 26, 2025 | 380.00 | 380.00 | 342.00 | 348.20 | 348.20 | -8.37% | 2,659 |
| Nov 24, 2025 | 380.00 | 380.00 | 370.00 | 380.00 | 380.00 | - | 37 |
| Nov 21, 2025 | 367.00 | 380.00 | 361.70 | 380.00 | 380.00 | 0.50% | 509 |